United Security Bancshares (UBFO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 7.27 | 7.40 | 7.17 | 7.27 | 7.27 | 12,076 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 7.22 | 7.22 | 7.14 | 7.18 | 7.18 | 10,300 |
| 01 may 2024 | 7.12 | 7.18 | 7.10 | 7.12 | 7.12 | 7,900 |
| 30 abr 2024 | 7.24 | 7.27 | 7.02 | 7.12 | 7.12 | 25,400 |
| 29 abr 2024 | 7.30 | 7.32 | 7.28 | 7.29 | 7.29 | 4,900 |
| 26 abr 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3,300 |
| 25 abr 2024 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 3,200 |
| 24 abr 2024 | 7.41 | 7.49 | 7.40 | 7.49 | 7.49 | 7,400 |
| 23 abr 2024 | 7.30 | 7.49 | 7.30 | 7.46 | 7.46 | 9,900 |
| 22 abr 2024 | 7.53 | 7.53 | 7.27 | 7.46 | 7.46 | 31,800 |
| 19 abr 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 6,900 |
| 18 abr 2024 | 7.22 | 7.24 | 7.11 | 7.22 | 7.22 | 4,600 |
| 17 abr 2024 | 7.21 | 7.26 | 7.13 | 7.13 | 7.13 | 10,400 |
| 16 abr 2024 | 7.18 | 7.34 | 7.16 | 7.16 | 7.16 | 11,400 |
| 15 abr 2024 | 7.21 | 7.32 | 7.20 | 7.26 | 7.26 | 10,800 |
| 12 abr 2024 | 7.31 | 7.36 | 7.25 | 7.36 | 7.36 | 5,000 |
| 11 abr 2024 | 7.35 | 7.42 | 7.22 | 7.42 | 7.42 | 5,000 |
| 10 abr 2024 | 7.35 | 7.45 | 7.25 | 7.39 | 7.39 | 9,400 |
| 09 abr 2024 | 7.32 | 7.41 | 7.31 | 7.35 | 7.35 | 9,900 |
| 08 abr 2024 | 7.34 | 7.45 | 7.22 | 7.35 | 7.35 | 22,200 |
| 05 abr 2024 | 7.44 | 7.44 | 7.26 | 7.35 | 7.35 | 15,000 |
| 05 abr 2024 | 0.12 Dividendo | |||||
| 04 abr 2024 | 7.35 | 7.54 | 7.32 | 7.51 | 7.39 | 9,800 |
| 03 abr 2024 | 7.56 | 7.56 | 7.12 | 7.14 | 7.03 | 22,300 |
| 02 abr 2024 | 7.68 | 7.71 | 7.24 | 7.29 | 7.17 | 24,300 |
| 01 abr 2024 | 7.72 | 7.72 | 7.52 | 7.53 | 7.41 | 7,900 |
| 28 mar 2024 | 7.61 | 7.71 | 7.55 | 7.71 | 7.59 | 26,800 |
| 27 mar 2024 | 7.11 | 7.53 | 7.11 | 7.53 | 7.41 | 45,100 |
| 26 mar 2024 | 7.29 | 7.39 | 7.29 | 7.35 | 7.23 | 11,700 |
| 25 mar 2024 | 7.61 | 7.61 | 7.30 | 7.35 | 7.23 | 23,500 |
| 22 mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | 2,000 |
| 21 mar 2024 | 7.56 | 7.58 | 7.51 | 7.54 | 7.42 | 4,800 |
| 20 mar 2024 | 7.65 | 7.66 | 7.51 | 7.56 | 7.44 | 5,700 |
| 19 mar 2024 | 7.63 | 7.65 | 7.56 | 7.56 | 7.44 | 7,400 |
| 18 mar 2024 | 7.66 | 7.66 | 7.53 | 7.55 | 7.43 | 6,500 |
| 15 mar 2024 | 7.57 | 7.60 | 7.50 | 7.57 | 7.45 | 16,400 |
| 14 mar 2024 | 7.57 | 7.57 | 7.50 | 7.50 | 7.38 | 1,100 |
| 13 mar 2024 | 7.59 | 7.59 | 7.50 | 7.55 | 7.43 | 5,100 |
| 12 mar 2024 | 7.51 | 7.65 | 7.51 | 7.55 | 7.43 | 7,400 |
| 11 mar 2024 | 7.66 | 7.67 | 7.50 | 7.51 | 7.39 | 12,100 |
| 08 mar 2024 | 7.54 | 7.67 | 7.37 | 7.62 | 7.50 | 8,900 |
| 07 mar 2024 | 7.48 | 7.56 | 7.41 | 7.50 | 7.38 | 7,800 |
| 06 mar 2024 | 7.41 | 7.48 | 7.36 | 7.48 | 7.36 | 6,200 |
| 05 mar 2024 | 7.36 | 7.50 | 7.36 | 7.43 | 7.31 | 6,200 |
| 04 mar 2024 | 7.36 | 7.55 | 7.36 | 7.37 | 7.25 | 5,600 |
| 01 mar 2024 | 7.44 | 7.52 | 7.36 | 7.40 | 7.28 | 8,300 |
| 29 feb 2024 | 7.41 | 7.62 | 7.36 | 7.53 | 7.41 | 17,300 |
| 28 feb 2024 | 7.56 | 7.64 | 7.40 | 7.44 | 7.32 | 11,000 |
| 27 feb 2024 | 7.60 | 7.71 | 7.43 | 7.52 | 7.40 | 2,200 |
| 26 feb 2024 | 7.63 | 7.69 | 7.60 | 7.60 | 7.48 | 3,400 |
| 23 feb 2024 | 7.41 | 7.60 | 7.41 | 7.60 | 7.48 | 8,100 |
| 22 feb 2024 | 7.31 | 7.46 | 7.26 | 7.46 | 7.34 | 11,200 |
| 21 feb 2024 | 7.47 | 7.53 | 7.29 | 7.36 | 7.24 | 10,400 |
| 20 feb 2024 | 7.50 | 7.60 | 7.45 | 7.60 | 7.48 | 22,400 |
| 16 feb 2024 | 7.55 | 7.55 | 7.40 | 7.40 | 7.28 | 2,000 |
| 15 feb 2024 | 7.50 | 7.58 | 7.41 | 7.51 | 7.39 | 8,800 |
| 14 feb 2024 | 7.17 | 7.49 | 7.17 | 7.49 | 7.37 | 11,700 |
| 13 feb 2024 | 7.67 | 7.67 | 7.16 | 7.18 | 7.07 | 20,500 |
| 12 feb 2024 | 7.44 | 7.60 | 7.43 | 7.55 | 7.43 | 24,000 |
| 09 feb 2024 | 7.18 | 7.39 | 7.18 | 7.39 | 7.27 | 3,000 |
| 08 feb 2024 | 7.18 | 7.33 | 7.18 | 7.19 | 7.08 | 5,200 |
| 07 feb 2024 | 7.30 | 7.38 | 7.14 | 7.15 | 7.04 | 28,800 |
| 06 feb 2024 | 7.82 | 7.82 | 7.30 | 7.30 | 7.18 | 52,600 |
| 05 feb 2024 | 7.86 | 8.03 | 7.81 | 7.81 | 7.69 | 5,800 |
| 02 feb 2024 | 7.97 | 8.12 | 7.82 | 7.97 | 7.84 | 26,400 |
| 01 feb 2024 | 8.08 | 8.12 | 7.86 | 8.12 | 7.99 | 10,000 |
| 31 ene 2024 | 8.14 | 8.18 | 8.05 | 8.05 | 7.92 | 5,400 |
| 30 ene 2024 | 8.06 | 8.22 | 8.05 | 8.05 | 7.92 | 2,600 |
| 29 ene 2024 | 8.09 | 8.20 | 8.09 | 8.14 | 8.01 | 3,800 |
| 26 ene 2024 | 8.07 | 8.22 | 8.07 | 8.18 | 8.05 | 10,900 |
| 25 ene 2024 | 8.31 | 8.31 | 8.07 | 8.20 | 8.07 | 17,700 |
| 24 ene 2024 | 8.41 | 8.41 | 8.21 | 8.21 | 8.08 | 6,900 |
| 23 ene 2024 | 8.21 | 8.46 | 8.19 | 8.28 | 8.15 | 43,000 |
| 22 ene 2024 | 8.13 | 8.30 | 8.04 | 8.27 | 8.14 | 54,300 |
| 19 ene 2024 | 7.87 | 8.12 | 7.79 | 7.98 | 7.85 | 32,000 |
| 18 ene 2024 | 7.66 | 7.79 | 7.66 | 7.78 | 7.66 | 11,300 |
| 17 ene 2024 | 7.80 | 7.81 | 7.67 | 7.72 | 7.60 | 7,600 |
| 16 ene 2024 | 7.84 | 7.91 | 7.68 | 7.80 | 7.68 | 22,000 |
| 12 ene 2024 | 7.58 | 7.92 | 7.53 | 7.87 | 7.74 | 22,500 |
| 11 ene 2024 | 7.48 | 7.64 | 7.41 | 7.58 | 7.46 | 20,700 |
| 10 ene 2024 | 7.39 | 7.52 | 7.32 | 7.49 | 7.37 | 19,100 |
| 09 ene 2024 | 7.36 | 7.44 | 7.25 | 7.36 | 7.24 | 24,700 |
| 08 ene 2024 | 7.52 | 7.53 | 7.13 | 7.36 | 7.24 | 41,100 |
| 05 ene 2024 | 7.80 | 7.98 | 7.56 | 7.56 | 7.44 | 30,900 |
| 04 ene 2024 | 7.77 | 8.00 | 7.71 | 7.81 | 7.69 | 44,900 |
| 03 ene 2024 | 8.25 | 8.25 | 7.99 | 8.09 | 7.96 | 15,800 |
| 02 ene 2024 | 8.25 | 8.35 | 8.03 | 8.07 | 7.94 | 30,600 |
| 02 ene 2024 | 0.12 Dividendo | |||||
| 29 dic 2023 | 8.58 | 8.70 | 8.30 | 8.41 | 8.16 | 93,500 |
| 28 dic 2023 | 8.45 | 8.70 | 8.45 | 8.58 | 8.32 | 19,300 |
| 27 dic 2023 | 8.63 | 8.74 | 8.52 | 8.52 | 8.26 | 17,300 |
| 26 dic 2023 | 8.64 | 8.70 | 8.41 | 8.65 | 8.39 | 30,000 |
| 22 dic 2023 | 8.40 | 8.70 | 8.23 | 8.64 | 8.38 | 55,500 |
| 21 dic 2023 | 8.55 | 8.70 | 8.24 | 8.58 | 8.32 | 50,700 |
| 20 dic 2023 | 8.37 | 8.61 | 8.21 | 8.55 | 8.29 | 60,500 |
| 19 dic 2023 | 8.60 | 8.60 | 8.43 | 8.49 | 8.24 | 16,500 |
| 18 dic 2023 | 8.30 | 8.68 | 8.30 | 8.59 | 8.33 | 31,100 |
| 15 dic 2023 | 8.22 | 8.30 | 8.10 | 8.29 | 8.04 | 57,000 |
| 14 dic 2023 | 8.10 | 8.24 | 8.08 | 8.22 | 7.97 | 18,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.